664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,200100,603994390,13630,13630,13630,13630,1035
|
|
20240806,200000,603994390,13630,13630,13630,13630,0
|
|
20240806,195900,603994390,13630,13630,13630,13630,0
|
|
20240806,195800,603994390,13630,13630,13630,13630,0
|
|
20240806,195700,603994390,13630,13630,13630,13630,0
|
|
20240806,195600,603994390,13630,13630,13630,13630,0
|
|
20240806,195500,603994390,13630,13630,13630,13630,0
|
|
20240806,195400,603994390,13630,13630,13630,13630,0
|
|
20240806,195300,603994390,13630,13630,13630,13630,0
|
|
20240806,195200,603994390,13630,13630,13630,13630,0
|
|
20240806,195100,603994390,13630,13630,13630,13630,0
|
|
20240806,195000,603994390,13630,13630,13630,13630,0
|
|
20240806,194900,603994390,13630,13630,13630,13630,0
|
|
20240806,194800,603994390,13630,13630,13630,13630,0
|
|
20240806,194700,603994390,13630,13630,13630,13630,0
|
|
20240806,194600,603994390,13630,13630,13630,13630,0
|
|
20240806,194500,603994390,13630,13630,13630,13630,0
|
|
20240806,194400,603994390,13630,13630,13630,13630,0
|
|
20240806,194300,603994390,13630,13630,13630,13630,0
|
|
20240806,194200,603994390,13630,13630,13630,13630,0
|
|
20240806,194100,603994390,13630,13630,13630,13630,0
|
|
20240806,194000,603994390,13630,13630,13630,13630,0
|
|
20240806,193900,603994390,13630,13630,13630,13630,0
|
|
20240806,193800,603994390,13630,13630,13630,13630,0
|
|
20240806,193700,603994390,13630,13630,13630,13630,0
|
|
20240806,193600,603994390,13630,13630,13630,13630,0
|
|
20240806,193500,603994390,13630,13630,13630,13630,0
|
|
20240806,193400,603994390,13630,13630,13630,13630,0
|
|
20240806,193300,603994390,13630,13630,13630,13630,0
|
|
20240806,193200,603994390,13630,13630,13630,13630,0
|
|
20240806,193100,603994390,13630,13630,13630,13630,1035
|
|
20240806,193000,603994390,13630,13630,13630,13630,0
|
|
20240806,192900,603994390,13630,13630,13630,13630,0
|
|
20240806,192800,603994390,13630,13630,13630,13630,0
|
|
20240806,192700,603994390,13630,13630,13630,13630,0
|
|
20240806,192600,603994390,13630,13630,13630,13630,0
|
|
20240806,192500,603994390,13630,13630,13630,13630,0
|
|
20240806,192400,603994390,13630,13630,13630,13630,0
|
|
20240806,192300,603994390,13630,13630,13630,13630,0
|
|
20240806,192200,603994390,13630,13630,13630,13630,0
|
|
20240806,192100,603994390,13630,13630,13630,13630,0
|
|
20240806,192000,603994390,13630,13630,13630,13630,0
|
|
20240806,191900,603994390,13630,13630,13630,13630,0
|
|
20240806,191800,603994390,13630,13630,13630,13630,0
|
|
20240806,191700,603994390,13630,13630,13630,13630,0
|
|
20240806,191600,603994390,13630,13630,13630,13630,0
|
|
20240806,191500,603994390,13630,13630,13630,13630,0
|
|
20240806,191400,603994390,13630,13630,13630,13630,0
|
|
20240806,191300,603994390,13630,13630,13630,13630,0
|
|
20240806,191200,603994390,13630,13630,13630,13630,0
|
|
20240806,191100,603994390,13630,13630,13630,13630,0
|
|
20240806,191000,603994390,13630,13630,13630,13630,0
|
|
20240806,190900,603994390,13630,13630,13630,13630,0
|
|
20240806,190800,603994390,13630,13630,13630,13630,0
|
|
20240806,190700,603994390,13630,13630,13630,13630,0
|
|
20240806,190600,603994390,13630,13630,13630,13630,0
|
|
20240806,190500,603994390,13630,13630,13630,13630,0
|
|
20240806,190400,603994390,13630,13630,13630,13630,0
|
|
20240806,190300,603994390,13630,13630,13630,13630,0
|
|
20240806,190200,603994390,13630,13630,13630,13630,0
|
|
20240806,190100,603994390,13630,13630,13630,13630,1035
|
|
20240806,190000,603994390,13630,13630,13630,13630,0
|
|
20240806,185900,603994390,13630,13630,13630,13630,0
|
|
20240806,185800,603994390,13630,13630,13630,13630,0
|
|
20240806,185700,603994390,13630,13630,13630,13630,0
|
|
20240806,185600,603994390,13630,13630,13630,13630,0
|
|
20240806,185500,603994390,13630,13630,13630,13630,0
|
|
20240806,185400,603994390,13630,13630,13630,13630,0
|
|
20240806,185300,603994390,13630,13630,13630,13630,0
|
|
20240806,185200,603994390,13630,13630,13630,13630,0
|
|
20240806,185100,603994390,13630,13630,13630,13630,0
|
|
20240806,185000,603994390,13630,13630,13630,13630,0
|
|
20240806,184900,603994390,13630,13630,13630,13630,0
|
|
20240806,184800,603994390,13630,13630,13630,13630,0
|
|
20240806,184700,603994390,13630,13630,13630,13630,0
|
|
20240806,184600,603994390,13630,13630,13630,13630,0
|
|
20240806,184500,603994390,13630,13630,13630,13630,0
|
|
20240806,184400,603994390,13630,13630,13630,13630,0
|
|
20240806,184300,603994390,13630,13630,13630,13630,0
|
|
20240806,184200,603994390,13630,13630,13630,13630,0
|
|
20240806,184100,603994390,13630,13630,13630,13630,0
|
|
20240806,184000,603994390,13630,13630,13630,13630,0
|
|
20240806,183900,603994390,13630,13630,13630,13630,0
|
|
20240806,183800,603994390,13630,13630,13630,13630,0
|
|
20240806,183700,603994390,13630,13630,13630,13630,0
|
|
20240806,183600,603994390,13630,13630,13630,13630,0
|
|
20240806,183500,603994390,13630,13630,13630,13630,0
|
|
20240806,183400,603994390,13630,13630,13630,13630,0
|
|
20240806,183300,603994390,13630,13630,13630,13630,0
|
|
20240806,183200,603994390,13630,13630,13630,13630,0
|
|
20240806,183100,603994390,13630,13630,13630,13630,1035
|
|
20240806,183000,603994390,13630,13630,13630,13630,0
|
|
20240806,182900,603994390,13630,13630,13630,13630,0
|
|
20240806,182800,603994390,13630,13630,13630,13630,0
|
|
20240806,182700,603994390,13630,13630,13630,13630,0
|
|
20240806,182600,603994390,13630,13630,13630,13630,0
|
|
20240806,182500,603994390,13630,13630,13630,13630,0
|
|
20240806,182400,603994390,13630,13630,13630,13630,0
|
|
20240806,182300,603994390,13630,13630,13630,13630,0
|
|
20240806,182200,603994390,13630,13630,13630,13630,0
|
|
20240806,182100,603994390,13630,13630,13630,13630,0
|
|
20240806,182000,603994390,13630,13630,13630,13630,0
|
|
20240806,181900,603994390,13630,13630,13630,13630,0
|
|
20240806,181800,603994390,13630,13630,13630,13630,0
|
|
20240806,181700,603994390,13630,13630,13630,13630,0
|
|
20240806,181600,603994390,13630,13630,13630,13630,0
|
|
20240806,181500,603994390,13630,13630,13630,13630,0
|
|
20240806,181400,603994390,13630,13630,13630,13630,0
|
|
20240806,181300,603994390,13630,13630,13630,13630,0
|
|
20240806,181200,603994390,13630,13630,13630,13630,0
|
|
20240806,181100,603994390,13630,13630,13630,13630,0
|
|
20240806,181000,603994390,13630,13630,13630,13630,0
|
|
20240806,180900,603994390,13630,13630,13630,13630,0
|
|
20240806,180800,603994390,13630,13630,13630,13630,0
|
|
20240806,180700,603994390,13630,13630,13630,13630,0
|
|
20240806,180600,603994390,13630,13630,13630,13630,0
|
|
20240806,180500,603994390,13630,13630,13630,13630,0
|
|
20240806,180400,603994390,13630,13630,13630,13630,0
|
|
20240806,180300,603994390,13630,13630,13630,13630,0
|
|
20240806,180200,603994390,13630,13630,13630,13630,0
|
|
20240806,180100,603994390,13630,13630,13630,13630,1035
|
|
20240806,180000,603994390,13630,13630,13630,13630,0
|
|
20240806,175900,603994390,13630,13630,13630,13630,0
|
|
20240806,175800,603994390,13630,13630,13630,13630,0
|
|
20240806,175700,603994390,13630,13630,13630,13630,0
|
|
20240806,175600,603994390,13630,13630,13630,13630,0
|
|
20240806,175500,603994390,13630,13630,13630,13630,0
|
|
20240806,175400,603994390,13630,13630,13630,13630,0
|
|
20240806,175300,603994390,13630,13630,13630,13630,0
|
|
20240806,175200,603994390,13630,13630,13630,13630,0
|
|
20240806,175100,603994390,13630,13630,13630,13630,0
|
|
20240806,175000,603994390,13630,13630,13630,13630,0
|
|
20240806,174900,603994390,13630,13630,13630,13630,0
|
|
20240806,174800,603994390,13630,13630,13630,13630,0
|
|
20240806,174700,603994390,13630,13630,13630,13630,0
|
|
20240806,174600,603994390,13630,13630,13630,13630,0
|
|
20240806,174500,603994390,13630,13630,13630,13630,0
|
|
20240806,174400,603994390,13630,13630,13630,13630,0
|
|
20240806,174300,603994390,13630,13630,13630,13630,0
|
|
20240806,174200,603994390,13630,13630,13630,13630,0
|
|
20240806,174100,603994390,13630,13630,13630,13630,0
|
|
20240806,174000,603994390,13630,13630,13630,13630,0
|
|
20240806,173900,603994390,13630,13630,13630,13630,0
|
|
20240806,173800,603994390,13630,13630,13630,13630,0
|
|
20240806,173700,603994390,13630,13630,13630,13630,0
|
|
20240806,173600,603994390,13630,13630,13630,13630,0
|
|
20240806,173500,603994390,13630,13630,13630,13630,0
|
|
20240806,173400,603994390,13630,13630,13630,13630,0
|
|
20240806,173300,603994390,13630,13630,13630,13630,0
|
|
20240806,173200,603994390,13630,13630,13630,13630,0
|
|
20240806,173100,603994390,13630,13630,13630,13630,1035
|
|
20240806,173000,603994390,13630,13630,13630,13630,0
|
|
20240806,172900,603994390,13630,13630,13630,13630,0
|
|
20240806,172800,603994390,13630,13630,13630,13630,0
|
|
20240806,172700,603994390,13630,13630,13630,13630,0
|
|
20240806,172600,603994390,13630,13630,13630,13630,0
|
|
20240806,172500,603994390,13630,13630,13630,13630,0
|
|
20240806,172400,603994390,13630,13630,13630,13630,0
|
|
20240806,172300,603994390,13630,13630,13630,13630,0
|
|
20240806,172200,603994390,13630,13630,13630,13630,0
|
|
20240806,172100,603994390,13630,13630,13630,13630,0
|
|
20240806,172000,603994390,13630,13630,13630,13630,0
|
|
20240806,171900,603994390,13630,13630,13630,13630,0
|
|
20240806,171800,603994390,13630,13630,13630,13630,0
|
|
20240806,171700,603994390,13630,13630,13630,13630,0
|
|
20240806,171600,603994390,13630,13630,13630,13630,0
|
|
20240806,171500,603994390,13630,13630,13630,13630,0
|
|
20240806,171400,603994390,13630,13630,13630,13630,0
|
|
20240806,171300,603994390,13630,13630,13630,13630,0
|
|
20240806,171200,603994390,13630,13630,13630,13630,0
|
|
20240806,171100,603994390,13630,13630,13630,13630,0
|
|
20240806,171000,603994390,13630,13630,13630,13630,0
|
|
20240806,170900,603994390,13630,13630,13630,13630,0
|
|
20240806,170800,603994390,13630,13630,13630,13630,0
|
|
20240806,170700,603994390,13630,13630,13630,13630,0
|
|
20240806,170600,603994390,13630,13630,13630,13630,0
|
|
20240806,170500,603994390,13630,13630,13630,13630,0
|
|
20240806,170400,603994390,13630,13630,13630,13630,0
|
|
20240806,170300,603994390,13630,13630,13630,13630,0
|
|
20240806,170200,603994390,13630,13630,13630,13630,0
|
|
20240806,170100,603994390,13630,13630,13630,13630,1035
|
|
20240806,170000,603994390,13630,13630,13630,13630,0
|
|
20240806,165900,603994390,13630,13630,13630,13630,0
|
|
20240806,165800,603994390,13630,13630,13630,13630,0
|
|
20240806,165700,603994390,13630,13630,13630,13630,0
|
|
20240806,165600,603994390,13630,13630,13630,13630,0
|
|
20240806,165500,603994390,13630,13630,13630,13630,0
|
|
20240806,165400,603994390,13630,13630,13630,13630,0
|
|
20240806,165300,603994390,13630,13630,13630,13630,0
|
|
20240806,165200,603994390,13630,13630,13630,13630,0
|
|
20240806,165100,603994390,13630,13630,13630,13630,0
|
|
20240806,165000,603994390,13630,13630,13630,13630,0
|
|
20240806,164900,603994390,13630,13630,13630,13630,0
|
|
20240806,164800,603994390,13630,13630,13630,13630,0
|
|
20240806,164700,603994390,13630,13630,13630,13630,0
|
|
20240806,164600,603994390,13630,13630,13630,13630,0
|
|
20240806,164500,603994390,13630,13630,13630,13630,0
|
|
20240806,164400,603994390,13630,13630,13630,13630,0
|
|
20240806,164300,603994390,13630,13630,13630,13630,0
|
|
20240806,164200,603994390,13630,13630,13630,13630,0
|
|
20240806,164100,603994390,13630,13630,13630,13630,0
|
|
20240806,164000,603994390,13630,13630,13630,13630,0
|
|
20240806,163900,603994390,13630,13630,13630,13630,0
|
|
20240806,163800,603994390,13630,13630,13630,13630,0
|
|
20240806,163700,603994390,13630,13630,13630,13630,0
|
|
20240806,163600,603994390,13630,13630,13630,13630,0
|
|
20240806,163500,603994390,13630,13630,13630,13630,0
|
|
20240806,163400,603994390,13630,13630,13630,13630,0
|
|
20240806,163300,603994390,13630,13630,13630,13630,0
|
|
20240806,163200,603994390,13630,13630,13630,13630,0
|
|
20240806,163100,603994390,13630,13630,13630,13630,1035
|
|
20240806,163000,603994390,13630,13630,13630,13630,0
|
|
20240806,162900,603994390,13630,13630,13630,13630,0
|
|
20240806,162800,603994390,13630,13630,13630,13630,0
|
|
20240806,162700,603994390,13630,13630,13630,13630,0
|
|
20240806,162600,603994390,13630,13630,13630,13630,0
|
|
20240806,162500,603994390,13630,13630,13630,13630,0
|
|
20240806,162400,603994390,13630,13630,13630,13630,0
|
|
20240806,162300,603994390,13630,13630,13630,13630,0
|
|
20240806,162200,603994390,13630,13630,13630,13630,0
|
|
20240806,162100,603994390,13630,13630,13630,13630,0
|
|
20240806,162000,603994390,13630,13630,13630,13630,0
|
|
20240806,161900,603994390,13630,13630,13630,13630,0
|
|
20240806,161800,603994390,13630,13630,13630,13630,0
|
|
20240806,161700,603994390,13630,13630,13630,13630,0
|
|
20240806,161600,603994390,13630,13630,13630,13630,0
|
|
20240806,161500,603994390,13630,13630,13630,13630,0
|
|
20240806,161400,603994390,13630,13630,13630,13630,0
|
|
20240806,161300,603994390,13630,13630,13630,13630,0
|
|
20240806,161200,603994390,13630,13630,13630,13630,0
|
|
20240806,161100,603994390,13630,13630,13630,13630,0
|
|
20240806,161000,603994390,13630,13630,13630,13630,0
|
|
20240806,160900,603994390,13630,13630,13630,13630,0
|
|
20240806,160800,603994390,13630,13630,13630,13630,0
|
|
20240806,160700,603994390,13630,13630,13630,13630,0
|
|
20240806,160600,603994390,13630,13630,13630,13630,0
|
|
20240806,160500,603994390,13630,13630,13630,13630,0
|
|
20240806,160400,603994390,13630,13630,13630,13630,0
|
|
20240806,160300,603994390,13630,13630,13630,13630,0
|
|
20240806,160200,603994390,13630,13630,13630,13630,0
|
|
20240806,160100,603994390,13630,13630,13630,13630,1035
|
|
20240806,160000,603994390,13630,13630,13630,13630,0
|
|
20240806,155900,603994390,13630,13630,13630,13630,0
|
|
20240806,155800,603994390,13630,13630,13630,13630,0
|
|
20240806,155700,603994390,13630,13630,13630,13630,0
|
|
20240806,155600,603994390,13630,13630,13630,13630,0
|
|
20240806,155500,603994390,13630,13630,13630,13630,0
|
|
20240806,155400,603994390,13630,13630,13630,13630,0
|
|
20240806,155300,603994390,13630,13630,13630,13630,0
|
|
20240806,155200,603994390,13630,13630,13630,13630,0
|
|
20240806,155100,603994390,13630,13630,13630,13630,0
|
|
20240806,155000,603994390,13630,13630,13630,13630,0
|
|
20240806,154900,603994390,13630,13630,13630,13630,0
|
|
20240806,154800,603994390,13630,13630,13630,13630,0
|
|
20240806,154700,603994390,13630,13630,13630,13630,0
|
|
20240806,154600,603994390,13630,13630,13630,13630,0
|
|
20240806,154500,603994390,13630,13630,13630,13630,0
|
|
20240806,154400,603994390,13630,13630,13630,13630,0
|
|
20240806,154300,603994390,13630,13630,13630,13630,0
|
|
20240806,154200,603994390,13630,13630,13630,13630,0
|
|
20240806,154100,603994390,13630,13630,13630,13630,0
|
|
20240806,154000,603994390,13630,13630,13630,13630,0
|
|
20240806,153900,603994390,13630,13630,13630,13630,0
|
|
20240806,153800,603994390,13630,13630,13630,13630,0
|
|
20240806,153700,603994390,13630,13630,13630,13630,0
|
|
20240806,153600,603994390,13630,13630,13630,13630,0
|
|
20240806,153500,603994390,13630,13630,13630,13630,0
|
|
20240806,153400,603994390,13630,13630,13630,13630,0
|
|
20240806,153300,603994390,13630,13630,13630,13630,0
|
|
20240806,153200,603994390,13630,13630,13630,13630,0
|
|
20240806,153100,603994390,13630,13630,13630,13630,1035
|
|
20240806,153000,603994390,13630,13630,13630,13630,1035
|
|
20240806,152900,589887340,13680,13680,13680,13680,0
|
|
20240806,152800,589887340,13680,13680,13680,13680,0
|
|
20240806,152700,589887340,13680,13680,13680,13680,0
|
|
20240806,152600,589887340,13680,13680,13680,13680,0
|
|
20240806,152500,589887340,13680,13680,13680,13680,0
|
|
20240806,152400,589887340,13680,13680,13680,13680,0
|
|
20240806,152300,589887340,13680,13680,13680,13680,0
|
|
20240806,152200,589887340,13680,13680,13680,13680,0
|
|
20240806,152100,589887340,13680,13680,13680,13680,0
|
|
20240806,152000,589887340,13680,13680,13680,13680,0
|
|
20240806,151900,589887340,13680,13660,13680,13660,133
|
|
20240806,151800,588070370,13630,13670,13670,13630,22
|
|
20240806,151700,587770170,13670,13680,13680,13670,25
|
|
20240806,151600,587428400,13680,13680,13680,13670,54
|
|
20240806,151500,586689790,13700,13680,13700,13680,35
|
|
20240806,151400,586210570,13700,13690,13700,13670,20
|
|
20240806,151300,585936990,13690,13600,13690,13600,193
|
|
20240806,151200,583302370,13620,13630,13630,13610,53
|
|
20240806,151100,582580970,13620,13660,13660,13610,3961
|
|
20240806,151000,528626970,13650,13660,13660,13650,36
|
|
20240806,150900,528135550,13660,13660,13660,13650,14
|
|
20240806,150800,527944430,13660,13650,13660,13650,25
|
|
20240806,150700,527603160,13660,13650,13660,13650,13
|
|
20240806,150600,527425690,13660,13660,13660,13650,15
|
|
20240806,150500,527220910,13650,13660,13660,13650,116
|
|
20240806,150400,525636470,13660,13660,13660,13650,13
|
|
20240806,150300,525459000,13660,13660,13670,13660,22
|
|
20240806,150200,525158460,13660,13660,13670,13660,25
|
|
20240806,150100,524816940,13670,13660,13670,13660,13
|
|
20240806,150000,524639350,13670,13700,13700,13660,468
|
|
20240806,145900,518241930,13670,13700,13700,13670,14
|
|
20240806,145800,518050460,13670,13680,13700,13670,235
|
|
20240806,145700,514833770,13690,13690,13690,13690,0
|
|
20240806,145600,514833770,13690,13690,13690,13690,1
|
|
20240806,145500,514820080,13690,13690,13690,13690,1
|
|
20240806,145400,514806390,13690,13690,13690,13690,1
|
|
20240806,145300,514792700,13670,13680,13680,13670,136
|
|
20240806,145200,512933300,13690,13670,13690,13670,101
|
|
20240806,145100,511552610,13670,13690,13690,13670,61
|
|
20240806,145000,510718430,13690,13690,13690,13690,1
|
|
20240806,144900,510704740,13690,13690,13690,13690,8
|
|
20240806,144800,510595220,13700,13700,13700,13700,1
|
|
20240806,144700,510581520,13700,13700,13700,13700,1
|
|
20240806,144600,510567820,13690,13680,13690,13680,152
|
|
20240806,144500,508487710,13680,13680,13680,13680,13
|
|
20240806,144400,508309870,13690,13690,13690,13690,2
|
|
20240806,144300,508282490,13690,13690,13690,13690,7
|
|
20240806,144200,508186660,13690,13690,13690,13690,1
|
|
20240806,144100,508172970,13690,13690,13690,13690,62
|
|
20240806,144000,507324190,13700,13700,13700,13700,37
|
|
20240806,143900,506817290,13680,13700,13700,13680,4
|
|
20240806,143800,506762550,13700,13710,13710,13700,12
|
|
20240806,143700,506598120,13710,13710,13710,13710,0
|
|
20240806,143600,506598120,13710,13710,13710,13710,1
|
|
20240806,143500,506584410,13710,13710,13710,13710,1
|
|
20240806,143400,506570700,13700,13680,13700,13680,497
|
|
20240806,143300,499764330,13680,13680,13680,13680,1
|
|
20240806,143200,499750650,13680,13680,13680,13680,1
|
|
20240806,143100,499736970,13680,13680,13680,13680,1
|
|
20240806,143000,499723290,13670,13660,13670,13660,133
|
|
20240806,142900,497905200,13660,13650,13660,13650,8
|
|
20240806,142800,497795930,13670,13670,13670,13670,1
|
|
20240806,142700,497782260,13660,13650,13660,13650,114
|
|
20240806,142600,496225030,13650,13650,13650,13650,17
|
|
20240806,142500,495992980,13650,13650,13650,13650,1
|
|
20240806,142400,495979330,13650,13650,13650,13650,10
|
|
20240806,142300,495842830,13640,13650,13650,13640,157
|
|
20240806,142200,493701190,13640,13640,13640,13640,0
|
|
20240806,142100,493701190,13640,13640,13650,13640,25
|
|
20240806,142000,493360020,13640,13640,13640,13640,1
|
|
20240806,141900,493346380,13650,13650,13650,13650,0
|
|
20240806,141800,493346380,13650,13650,13650,13650,0
|
|
20240806,141700,493346380,13650,13620,13650,13620,250
|
|
20240806,141600,489936080,13610,13620,13620,13610,15
|
|
20240806,141500,489731790,13610,13620,13620,13610,8
|
|
20240806,141400,489622900,13610,13610,13610,13610,1
|
|
20240806,141300,489609290,13610,13620,13620,13610,5
|
|
20240806,141200,489541200,13610,13620,13620,13610,94
|
|
20240806,141100,488261750,13620,13620,13620,13620,1
|
|
20240806,141000,488248130,13620,13620,13620,13620,38
|
|
20240806,140900,487730570,13630,13620,13630,13620,13
|
|
20240806,140800,487553460,13620,13620,13620,13620,0
|
|
20240806,140700,487553460,13620,13620,13620,13620,8
|
|
20240806,140600,487444500,13630,13620,13630,13620,7
|
|
20240806,140500,487349110,13630,13630,13630,13630,0
|
|
20240806,140400,487349110,13630,13620,13630,13620,16
|
|
20240806,140300,487131110,13620,13630,13630,13620,19
|
|
20240806,140200,486872270,13630,13630,13630,13630,1
|
|
20240806,140100,486858640,13640,13660,13660,13640,122
|
|
20240806,140000,485193150,13660,13660,13660,13660,1
|
|
20240806,135900,485179490,13670,13670,13670,13670,5
|
|
20240806,135800,485111140,13660,13670,13670,13660,4
|
|
20240806,135700,485056480,13680,13680,13680,13680,0
|
|
20240806,135600,485056480,13680,13680,13680,13680,6
|
|
20240806,135500,484974400,13680,13680,13680,13680,1
|
|
20240806,135400,484960720,13680,13680,13680,13680,1
|
|
20240806,135300,484947040,13700,13680,13700,13660,43
|
|
20240806,135200,484358470,13690,13690,13690,13690,4
|
|
20240806,135100,484303710,13690,13700,13700,13690,28
|
|
20240806,135000,483920310,13700,13700,13700,13700,4
|
|
20240806,134900,483865510,13710,13710,13710,13710,6
|
|
20240806,134800,483783250,13700,13700,13700,13700,1
|
|
20240806,134700,483769550,13710,13710,13710,13710,0
|
|
20240806,134600,483769550,13710,13710,13710,13700,6
|
|
20240806,134500,483687300,13700,13700,13700,13700,0
|
|
20240806,134400,483687300,13700,13710,13710,13700,14
|
|
20240806,134300,483495370,13710,13700,13710,13700,3
|
|
20240806,134200,483454250,13710,13710,13710,13710,5
|
|
20240806,134100,483385700,13700,13700,13700,13700,1
|
|
20240806,134000,483372000,13710,13710,13710,13710,0
|
|
20240806,133900,483372000,13710,13700,13710,13700,6
|
|
20240806,133800,483289750,13700,13700,13700,13700,11
|
|
20240806,133700,483139050,13700,13700,13700,13700,101
|
|
20240806,133600,481755350,13710,13710,13710,13710,6
|
|
20240806,133500,481673090,13700,13710,13710,13700,4
|
|
20240806,133400,481618260,13710,13710,13710,13710,1
|
|
20240806,133300,481604550,13720,13720,13720,13720,0
|
|
20240806,133200,481604550,13720,13720,13720,13710,12
|
|
20240806,133100,481439920,13720,13720,13720,13720,0
|
|
20240806,133000,481439920,13720,13720,13720,13720,1
|
|
20240806,132900,481426200,13730,13730,13730,13730,5
|
|
20240806,132800,481357550,13720,13720,13720,13720,51
|
|
20240806,132700,480657830,13720,13720,13720,13720,1
|
|
20240806,132600,480644110,13730,13740,13740,13730,9
|
|
20240806,132500,480520490,13730,13730,13730,13730,6
|
|
20240806,132400,480438110,13730,13730,13730,13730,107
|
|
20240806,132300,478969000,13720,13720,13720,13720,1
|
|
20240806,132200,478955280,13730,13730,13730,13730,64
|
|
20240806,132100,478076560,13730,13730,13730,13730,3
|
|
20240806,132000,478035370,13730,13730,13730,13730,0
|
|
20240806,131900,478035370,13730,13730,13740,13730,15
|
|
20240806,131800,477829380,13730,13730,13730,13730,1
|
|
20240806,131700,477815650,13730,13730,13730,13730,0
|
|
20240806,131600,477815650,13730,13750,13750,13730,29
|
|
20240806,131500,477417310,13740,13740,13740,13740,0
|
|
20240806,131400,477417310,13740,13740,13740,13740,1
|
|
20240806,131300,477403570,13740,13740,13740,13740,0
|
|
20240806,131200,477403570,13740,13740,13740,13740,1
|
|
20240806,131100,477389830,13740,13730,13740,13730,53
|
|
20240806,131000,476661620,13740,13740,13740,13740,0
|
|
20240806,130900,476661620,13740,13730,13740,13730,7
|
|
20240806,130800,476565450,13730,13730,13730,13730,0
|
|
20240806,130700,476565450,13730,13740,13740,13730,4
|
|
20240806,130600,476510500,13740,13740,13740,13740,6
|
|
20240806,130500,476428060,13730,13730,13730,13730,2
|
|
20240806,130400,476400600,13740,13740,13740,13740,1
|
|
20240806,130300,476386860,13700,13710,13710,13700,198
|
|
20240806,130200,473672580,13710,13730,13730,13700,901
|
|
20240806,130100,461321710,13730,13690,13730,13690,96
|
|
20240806,130000,460004320,13680,13680,13680,13680,12
|
|
20240806,125900,459840160,13680,13690,13690,13680,8
|
|
20240806,125800,459730650,13680,13680,13680,13680,1
|
|
20240806,125700,459716970,13690,13690,13690,13690,4
|
|
20240806,125600,459662210,13710,13710,13710,13710,33
|
|
20240806,125500,459209780,13700,13680,13700,13680,30
|
|
20240806,125400,458799020,13680,13680,13680,13680,0
|
|
20240806,125300,458799020,13680,13680,13680,13680,0
|
|
20240806,125200,458799020,13680,13690,13690,13670,299
|
|
20240806,125100,454709820,13700,13700,13700,13700,300
|
|
20240806,125000,450599820,13700,13700,13700,13700,10
|
|
20240806,124900,450462820,13710,13700,13710,13700,2
|
|
20240806,124800,450435410,13690,13690,13690,13690,10
|
|
20240806,124700,450298510,13710,13700,13710,13700,229
|
|
20240806,124600,447160650,13690,13690,13690,13690,1
|
|
20240806,124500,447146960,13700,13690,13700,13690,15
|
|
20240806,124400,446941570,13690,13690,13690,13690,101
|
|
20240806,124300,445558880,13690,13690,13690,13690,11
|
|
20240806,124200,445408290,13700,13700,13700,13690,110
|
|
20240806,124100,443901300,13690,13690,13690,13690,1
|
|
20240806,124000,443887610,13690,13690,13690,13690,9
|
|
20240806,123900,443764400,13690,13700,13700,13690,6
|
|
20240806,123800,443682210,13690,13690,13690,13690,10
|
|
20240806,123700,443545310,13690,13690,13690,13690,1
|
|
20240806,123600,443531620,13690,13690,13690,13690,9
|
|
20240806,123500,443408410,13700,13690,13700,13690,7
|
|
20240806,123400,443312520,13690,13690,13690,13690,0
|
|
20240806,123300,443312520,13690,13700,13700,13690,28
|
|
20240806,123200,442929010,13690,13690,13690,13690,14
|
|
20240806,123100,442737350,13680,13680,13680,13680,9
|
|
20240806,123000,442614230,13700,13690,13700,13690,28
|
|
20240806,122900,442230650,13700,13690,13700,13690,8
|
|
20240806,122800,442121120,13680,13680,13680,13680,11
|
|
20240806,122700,441970640,13680,13680,13680,13680,0
|
|
20240806,122600,441970640,13680,13690,13690,13680,5
|
|
20240806,122500,441902200,13700,13700,13700,13680,4
|
|
20240806,122400,441847430,13680,13680,13680,13680,11
|
|
20240806,122300,441696950,13690,13690,13690,13690,1
|
|
20240806,122200,441683260,13690,13680,13690,13680,57
|
|
20240806,122100,440903400,13660,13660,13660,13660,9
|
|
20240806,122000,440780460,13690,13680,13690,13680,2
|
|
20240806,121900,440753090,13660,13660,13660,13660,10
|
|
20240806,121800,440616490,13690,13660,13690,13660,3
|
|
20240806,121700,440575470,13690,13640,13690,13640,1132
|
|
20240806,121600,425134940,13620,13620,13630,13620,15
|
|
20240806,121500,424930590,13630,13630,13630,13630,10
|
|
20240806,121400,424794290,13620,13620,13620,13620,12
|
|
20240806,121300,424630850,13620,13620,13620,13620,0
|
|
20240806,121200,424630850,13620,13620,13630,13620,32
|
|
20240806,121100,424194960,13620,13620,13620,13620,0
|
|
20240806,121000,424194960,13620,13620,13620,13620,1
|
|
20240806,120900,424181340,13630,13630,13630,13630,11
|
|
20240806,120800,424031410,13630,13630,13630,13630,0
|
|
20240806,120700,424031410,13630,13630,13630,13620,27
|
|
20240806,120600,423663490,13630,13630,13630,13630,0
|
|
20240806,120500,423663490,13630,13620,13630,13620,5
|
|
20240806,120400,423595350,13620,13620,13620,13620,8
|
|
20240806,120300,423486390,13640,13640,13640,13640,0
|
|
20240806,120200,423486390,13640,13620,13640,13620,58
|
|
20240806,120100,422696120,13620,13620,13620,13620,0
|
|
20240806,120000,422696120,13620,13630,13630,13620,10
|
|
20240806,115900,422559910,13620,13600,13620,13600,222
|
|
20240806,115800,419537660,13590,13590,13590,13590,1
|
|
20240806,115700,419524070,13600,13590,13600,13590,10
|
|
20240806,115600,419388160,13590,13580,13590,13580,530
|
|
20240806,115500,412185570,13580,13620,13620,13580,1250
|
|
20240806,115400,395203960,13630,13630,13630,13630,7
|
|
20240806,115300,395108550,13630,13630,13630,13630,1
|
|
20240806,115200,395094920,13630,13640,13640,13630,33
|
|
20240806,115100,394645090,13630,13630,13630,13630,1
|
|
20240806,115000,394631460,13630,13630,13630,13630,9
|
|
20240806,114900,394508790,13630,13640,13640,13630,8
|
|
20240806,114800,394399680,13640,13630,13640,13630,14
|
|
20240806,114700,394208800,13630,13630,13630,13630,1
|
|
20240806,114600,394195170,13630,13630,13630,13630,1
|
|
20240806,114500,394181540,13630,13640,13640,13630,14
|
|
20240806,114400,393990670,13640,13640,13640,13630,114
|
|
20240806,114300,392435750,13630,13610,13630,13610,22
|
|
20240806,114200,392136090,13610,13610,13610,13610,10
|
|
20240806,114100,391999990,13610,13610,13610,13610,271
|
|
20240806,114000,388311680,13590,13600,13600,13590,10
|
|
20240806,113900,388175760,13610,13590,13610,13590,393
|
|
20240806,113800,382827780,13600,13630,13630,13590,580
|
|
20240806,113700,374939110,13630,13640,13640,13630,3
|
|
20240806,113600,374898200,13620,13620,13620,13620,36
|
|
20240806,113500,374407880,13620,13630,13630,13620,2
|
|
20240806,113400,374380630,13630,13630,13630,13630,0
|
|
20240806,113300,374380630,13630,13610,13630,13600,66
|
|
20240806,113200,373481910,13630,13630,13630,13630,0
|
|
20240806,113100,373481910,13630,13600,13630,13600,32
|
|
20240806,113000,373046280,13610,13610,13610,13610,15
|
|
20240806,112900,372842130,13610,13610,13610,13610,59
|
|
20240806,112800,372039140,13600,13600,13610,13600,15
|
|
20240806,112700,371835080,13600,13600,13600,13600,0
|
|
20240806,112600,371835080,13600,13600,13600,13600,126
|
|
20240806,112500,370121480,13600,13600,13600,13600,4
|
|
20240806,112400,370067080,13600,13610,13610,13600,15
|
|
20240806,112300,369863020,13640,13630,13650,13630,92
|
|
20240806,112200,368608530,13620,13610,13720,13610,367
|
|
20240806,112100,363606060,13610,13620,13620,13610,52
|
|
20240806,112000,362897870,13690,13690,13690,13690,0
|
|
20240806,111900,362897870,13690,13700,13700,13630,10
|
|
20240806,111800,362761440,13620,13610,13620,13610,157
|
|
20240806,111700,360623160,13600,13600,13600,13600,1
|
|
20240806,111600,360609560,13580,13590,13600,13580,363
|
|
20240806,111500,355672950,13580,13590,13590,13580,35
|
|
20240806,111400,355197400,13580,13580,13580,13580,10
|
|
20240806,111300,355061600,13590,13590,13590,13590,138
|
|
20240806,111200,353186180,13590,13600,13600,13590,14
|
|
20240806,111100,352995870,13590,13600,13600,13590,16
|
|
20240806,111000,352778320,13600,13600,13600,13590,7
|
|
20240806,110900,352683130,13590,13590,13600,13590,63
|
|
20240806,110800,351826430,13600,13600,13600,13600,6
|
|
20240806,110700,351744830,13590,13600,13600,13590,37
|
|
20240806,110600,351241900,13590,13590,13590,13590,0
|
|
20240806,110500,351241900,13590,13610,13610,13590,116
|
|
20240806,110400,349665310,13610,13610,13610,13610,5
|
|
20240806,110300,349597260,13610,13610,13610,13610,1
|
|
20240806,110200,349583650,13610,13630,13630,13610,22
|
|
20240806,110100,349283970,13620,13630,13630,13620,34
|
|
20240806,110000,348820880,13630,13630,13630,13630,9
|
|
20240806,105900,348698210,13640,13640,13640,13640,0
|
|
20240806,105800,348698210,13640,13630,13640,13630,50
|
|
20240806,105700,348016410,13630,13630,13630,13630,6
|
|
20240806,105600,347934630,13640,13640,13640,13640,1
|
|
20240806,105500,347920990,13640,13630,13640,13630,7
|
|
20240806,105400,347825520,13640,13640,13640,13640,24
|
|
20240806,105300,347498160,13640,13640,13640,13640,0
|
|
20240806,105200,347498160,13640,13670,13670,13640,20
|
|
20240806,105100,347225120,13610,13590,13610,13590,301
|
|
20240806,105000,343128650,13650,13690,13690,13650,919
|
|
20240806,104900,330547860,13730,13720,13730,13690,20
|
|
20240806,104800,330273840,13700,13620,13700,13600,379
|
|
20240806,104700,325106040,13600,13600,13600,13600,0
|
|
20240806,104600,325106040,13600,13650,13650,13600,18
|
|
20240806,104500,324860590,13670,13580,13670,13580,572
|
|
20240806,104400,317068520,13570,13570,13570,13570,21
|
|
20240806,104300,316783550,13520,13520,13520,13520,9
|
|
20240806,104200,316661870,13540,13530,13540,13530,345
|
|
20240806,104100,311991270,13540,13560,13560,13540,158
|
|
20240806,104000,309851850,13580,13600,13600,13580,639
|
|
20240806,103900,301174170,13600,13630,13630,13600,744
|
|
20240806,103800,291044670,13630,13640,13640,13630,12
|
|
20240806,103700,290881070,13630,13630,13630,13630,0
|
|
20240806,103600,290881070,13630,13610,13630,13610,73
|
|
20240806,103500,289886560,13610,13610,13620,13610,671
|
|
20240806,103400,280754130,13650,13650,13650,13650,1
|
|
20240806,103300,280740480,13610,13650,13670,13580,1173
|
|
20240806,103200,264764520,13660,13670,13670,13660,27
|
|
20240806,103100,264395580,13670,13680,13680,13670,20
|
|
20240806,103000,264122150,13680,13680,13680,13680,25
|
|
20240806,102900,263780150,13670,13670,13670,13670,9
|
|
20240806,102800,263657120,13670,13670,13670,13670,31
|
|
20240806,102700,263233350,13660,13660,13660,13660,39
|
|
20240806,102600,262700610,13660,13670,13670,13660,19
|
|
20240806,102500,262440930,13670,13670,13670,13670,5
|
|
20240806,102400,262372580,13660,13660,13660,13660,9
|
|
20240806,102300,262249640,13660,13670,13670,13660,8
|
|
20240806,102200,262140340,13670,13670,13670,13670,2
|
|
20240806,102100,262113000,13670,13670,13670,13670,37
|
|
20240806,102000,261607210,13660,13660,13660,13660,8
|
|
20240806,101900,261497930,13660,13660,13660,13660,23
|
|
20240806,101800,261183750,13660,13660,13660,13660,5
|
|
20240806,101700,261115450,13650,13650,13650,13650,20
|
|
20240806,101600,260842450,13660,13660,13660,13660,0
|
|
20240806,101500,260842450,13660,13650,13660,13650,18
|
|
20240806,101400,260596660,13640,13640,13640,13640,8
|
|
20240806,101300,260487540,13670,13670,13670,13670,1
|
|
20240806,101200,260473870,13640,13700,13700,13620,3846
|
|
20240806,101100,207886880,13710,13720,13720,13710,11
|
|
20240806,101000,207736000,13720,13720,13720,13720,0
|
|
20240806,100900,207736000,13720,13720,13720,13720,10
|
|
20240806,100800,207598800,13730,13730,13730,13730,8
|
|
20240806,100700,207488960,13760,13730,13760,13730,20
|
|
20240806,100600,207214060,13720,13720,13720,13720,0
|
|
20240806,100500,207214060,13720,13690,13750,13680,346
|
|
20240806,100400,202461640,13710,13710,13710,13710,9
|
|
20240806,100300,202338250,13700,13700,13700,13700,15
|
|
20240806,100200,202132750,13680,13690,13690,13680,24
|
|
20240806,100100,201804360,13710,13710,13710,13710,10
|
|
20240806,100000,201667260,13710,13690,13710,13690,24
|
|
20240806,095900,201338400,13720,13720,13720,13720,0
|
|
20240806,095800,201338400,13720,13700,13720,13700,30
|
|
20240806,095700,200927240,13680,13680,13680,13680,9
|
|
20240806,095600,200804120,13700,13670,13700,13670,2
|
|
20240806,095500,200776750,13660,13670,13690,13610,1249
|
|
20240806,095400,183728130,13700,13690,13700,13690,74
|
|
20240806,095300,182714690,13690,13640,13690,13640,10
|
|
20240806,095200,182578240,13650,13720,13720,13650,300
|
|
20240806,095100,178482730,13730,13730,13730,13730,31
|
|
20240806,095000,178057100,13640,13640,13640,13640,10
|
|
20240806,094900,177920700,13640,13640,13640,13640,0
|
|
20240806,094800,177920700,13640,13630,13660,13630,790
|
|
20240806,094700,167151030,13630,13630,13630,13630,21
|
|
20240806,094600,166864800,13640,13640,13640,13640,0
|
|
20240806,094500,166864800,13640,13650,13650,13640,14
|
|
20240806,094400,166673770,13650,13650,13650,13650,5
|
|
20240806,094300,166605520,13640,13620,13640,13620,58
|
|
20240806,094200,165814580,13640,13640,13640,13640,0
|
|
20240806,094100,165814580,13640,13640,13660,13640,182
|
|
20240806,094000,163328920,13650,13630,13650,13630,354
|
|
20240806,093900,158502960,13620,13620,13620,13620,0
|
|
20240806,093800,158502960,13620,13620,13630,13620,11
|
|
20240806,093700,158353130,13630,13630,13630,13630,3
|
|
20240806,093600,158312240,13630,13720,13720,13630,1394
|
|
20240806,093500,139254050,13790,13790,13790,13790,1
|
|
20240806,093400,139240260,13690,13750,13760,13690,686
|
|
20240806,093300,129826850,13670,13710,13790,13670,762
|
|
20240806,093200,119379130,13700,13620,13700,13610,241
|
|
20240806,093100,116078660,13700,13610,13700,13610,893
|
|
20240806,093000,103892700,13650,13650,13650,13650,30
|
|
20240806,092900,103483200,13670,13520,13680,13520,38
|
|
20240806,092800,102964860,13690,13690,13690,13690,5
|
|
20240806,092700,102896410,13700,13700,13700,13700,0
|
|
20240806,092600,102896410,13700,13510,13700,13510,32
|
|
20240806,092500,102459910,13710,13710,13710,13710,0
|
|
20240806,092400,102459910,13710,13560,13710,13550,167
|
|
20240806,092300,100189540,13600,13600,13600,13600,952
|
|
20240806,092200,87242340,13600,13600,13600,13600,0
|
|
20240806,092100,87242340,13600,13690,13690,13600,135
|
|
20240806,092000,85398100,13690,13720,13720,13690,394
|
|
20240806,091900,79993230,13720,13720,13720,13720,30
|
|
20240806,091800,79581630,13910,13910,13910,13910,1
|
|
20240806,091700,79567720,13930,13820,13930,13650,60
|
|
20240806,091600,78742460,13810,13650,13810,13640,733
|
|
20240806,091500,68650520,13700,13490,13950,13490,881
|
|
20240806,091400,56688900,14360,14360,14360,14360,0
|
|
20240806,091300,56688900,14360,13550,14360,13550,1725
|
|
20240806,091200,32506340,13540,13510,13540,13510,384
|
|
20240806,091100,27309060,13510,13440,13510,13430,1101
|
|
20240806,091000,12490200,13440,13420,13440,13390,149
|
|
20240806,090900,10489620,13390,13390,13390,13390,9
|
|
20240806,090800,10369110,13430,13430,13430,13430,100
|
|
20240806,090700,9026110,13380,13440,13440,13380,10
|
|
20240806,090600,8892250,13370,13370,13370,13370,0
|
|
20240806,090500,8892250,13370,13450,13450,13370,107
|
|
20240806,090400,7458210,13450,13450,13450,13450,142
|
|
20240806,090300,5548310,13450,13400,13450,13380,74
|
|
20240806,090200,4555740,13390,13370,13390,13270,80
|
|
20240806,090100,3486650,13350,13360,13370,13350,56
|
|
20240806,090000,2738480,13360,13220,13360,13220,207
|